KissMeData/223310/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203700	66374662	1660	1660	1660	1660	11664
3	20231204	203600	66374662	1660	1660	1660	1660	0
4	20231204	203500	66374662	1660	1660	1660	1660	0
5	20231204	203400	66374662	1660	1660	1660	1660	0
6	20231204	203300	66374662	1660	1660	1660	1660	0
7	20231204	203200	66374662	1660	1660	1660	1660	0
8	20231204	203100	66374662	1660	1660	1660	1660	0
9	20231204	203000	66374662	1660	1660	1660	1660	0
10	20231204	202900	66374662	1660	1660	1660	1660	0
11	20231204	202800	66374662	1660	1660	1660	1660	0
12	20231204	202700	66374662	1660	1660	1660	1660	0
13	20231204	202600	66374662	1660	1660	1660	1660	0
14	20231204	202500	66374662	1660	1660	1660	1660	0
15	20231204	202400	66374662	1660	1660	1660	1660	0
16	20231204	202300	66374662	1660	1660	1660	1660	0
17	20231204	202200	66374662	1660	1660	1660	1660	0
18	20231204	202100	66374662	1660	1660	1660	1660	0
19	20231204	202000	66374662	1660	1660	1660	1660	0
20	20231204	201900	66374662	1660	1660	1660	1660	0
21	20231204	201800	66374662	1660	1660	1660	1660	0
22	20231204	201700	66374662	1660	1660	1660	1660	0
23	20231204	201600	66374662	1660	1660	1660	1660	0
24	20231204	201500	66374662	1660	1660	1660	1660	0
25	20231204	201400	66374662	1660	1660	1660	1660	0
26	20231204	201300	66374662	1660	1660	1660	1660	0
27	20231204	201200	66374662	1660	1660	1660	1660	0
28	20231204	201100	66374662	1660	1660	1660	1660	0
29	20231204	201000	66374662	1660	1660	1660	1660	0
30	20231204	200900	66374662	1660	1660	1660	1660	0
31	20231204	200800	66374662	1660	1660	1660	1660	0
32	20231204	200700	66374662	1660	1660	1660	1660	11664
33	20231204	200600	66374662	1660	1660	1660	1660	0
34	20231204	200500	66374662	1660	1660	1660	1660	0
35	20231204	200400	66374662	1660	1660	1660	1660	0
36	20231204	200300	66374662	1660	1660	1660	1660	0
37	20231204	200200	66374662	1660	1660	1660	1660	0
38	20231204	200100	66374662	1660	1660	1660	1660	0
39	20231204	200000	66374662	1660	1660	1660	1660	0
40	20231204	195900	66374662	1660	1660	1660	1660	0
41	20231204	195800	66374662	1660	1660	1660	1660	0
42	20231204	195700	66374662	1660	1660	1660	1660	0
43	20231204	195600	66374662	1660	1660	1660	1660	0
44	20231204	195500	66374662	1660	1660	1660	1660	0
45	20231204	195400	66374662	1660	1660	1660	1660	0
46	20231204	195300	66374662	1660	1660	1660	1660	0
47	20231204	195200	66374662	1660	1660	1660	1660	0
48	20231204	195100	66374662	1660	1660	1660	1660	0
49	20231204	195000	66374662	1660	1660	1660	1660	0
50	20231204	194900	66374662	1660	1660	1660	1660	0
51	20231204	194800	66374662	1660	1660	1660	1660	0
52	20231204	194700	66374662	1660	1660	1660	1660	0
53	20231204	194600	66374662	1660	1660	1660	1660	0
54	20231204	194500	66374662	1660	1660	1660	1660	0
55	20231204	194400	66374662	1660	1660	1660	1660	0
56	20231204	194300	66374662	1660	1660	1660	1660	0
57	20231204	194200	66374662	1660	1660	1660	1660	0
58	20231204	194100	66374662	1660	1660	1660	1660	0
59	20231204	194000	66374662	1660	1660	1660	1660	0
60	20231204	193900	66374662	1660	1660	1660	1660	0
61	20231204	193800	66374662	1660	1660	1660	1660	0
62	20231204	193700	66374662	1660	1660	1660	1660	11664
63	20231204	193600	66374662	1660	1660	1660	1660	0
64	20231204	193500	66374662	1660	1660	1660	1660	0
65	20231204	193400	66374662	1660	1660	1660	1660	0
66	20231204	193300	66374662	1660	1660	1660	1660	0
67	20231204	193200	66374662	1660	1660	1660	1660	0
68	20231204	193100	66374662	1660	1660	1660	1660	0
69	20231204	193000	66374662	1660	1660	1660	1660	0
70	20231204	192900	66374662	1660	1660	1660	1660	0
71	20231204	192800	66374662	1660	1660	1660	1660	0
72	20231204	192700	66374662	1660	1660	1660	1660	0
73	20231204	192600	66374662	1660	1660	1660	1660	0
74	20231204	192500	66374662	1660	1660	1660	1660	0
75	20231204	192400	66374662	1660	1660	1660	1660	0
76	20231204	192300	66374662	1660	1660	1660	1660	0
77	20231204	192200	66374662	1660	1660	1660	1660	0
78	20231204	192100	66374662	1660	1660	1660	1660	0
79	20231204	192000	66374662	1660	1660	1660	1660	0
80	20231204	191900	66374662	1660	1660	1660	1660	0
81	20231204	191800	66374662	1660	1660	1660	1660	0
82	20231204	191700	66374662	1660	1660	1660	1660	0
83	20231204	191600	66374662	1660	1660	1660	1660	0
84	20231204	191500	66374662	1660	1660	1660	1660	0
85	20231204	191400	66374662	1660	1660	1660	1660	0
86	20231204	191300	66374662	1660	1660	1660	1660	0
87	20231204	191200	66374662	1660	1660	1660	1660	0
88	20231204	191100	66374662	1660	1660	1660	1660	0
89	20231204	191000	66374662	1660	1660	1660	1660	0
90	20231204	190900	66374662	1660	1660	1660	1660	0
91	20231204	190800	66374662	1660	1660	1660	1660	0
92	20231204	190700	66374662	1660	1660	1660	1660	11664
93	20231204	190600	66374662	1660	1660	1660	1660	0
94	20231204	190500	66374662	1660	1660	1660	1660	0
95	20231204	190400	66374662	1660	1660	1660	1660	0
96	20231204	190300	66374662	1660	1660	1660	1660	0
97	20231204	190200	66374662	1660	1660	1660	1660	0
98	20231204	190100	66374662	1660	1660	1660	1660	0
99	20231204	190000	66374662	1660	1660	1660	1660	0
100	20231204	185900	66374662	1660	1660	1660	1660	0
101	20231204	185800	66374662	1660	1660	1660	1660	0
102	20231204	185700	66374662	1660	1660	1660	1660	0
103	20231204	185600	66374662	1660	1660	1660	1660	0
104	20231204	185500	66374662	1660	1660	1660	1660	0
105	20231204	185400	66374662	1660	1660	1660	1660	0
106	20231204	185300	66374662	1660	1660	1660	1660	0
107	20231204	185200	66374662	1660	1660	1660	1660	0
108	20231204	185100	66374662	1660	1660	1660	1660	0
109	20231204	185000	66374662	1660	1660	1660	1660	0
110	20231204	184900	66374662	1660	1660	1660	1660	0
111	20231204	184800	66374662	1660	1660	1660	1660	0
112	20231204	184700	66374662	1660	1660	1660	1660	0
113	20231204	184600	66374662	1660	1660	1660	1660	0
114	20231204	184500	66374662	1660	1660	1660	1660	0
115	20231204	184400	66374662	1660	1660	1660	1660	0
116	20231204	184300	66374662	1660	1660	1660	1660	0
117	20231204	184200	66374662	1660	1660	1660	1660	0
118	20231204	184100	66374662	1660	1660	1660	1660	0
119	20231204	184000	66374662	1660	1660	1660	1660	0
120	20231204	183900	66374662	1660	1660	1660	1660	0
121	20231204	183800	66374662	1660	1660	1660	1660	0
122	20231204	183700	66374662	1660	1660	1660	1660	11664
123	20231204	183600	66374662	1660	1660	1660	1660	0
124	20231204	183500	66374662	1660	1660	1660	1660	0
125	20231204	183400	66374662	1660	1660	1660	1660	0
126	20231204	183300	66374662	1660	1660	1660	1660	0
127	20231204	183200	66374662	1660	1660	1660	1660	0
128	20231204	183100	66374662	1660	1660	1660	1660	0
129	20231204	183000	66374662	1660	1660	1660	1660	0
130	20231204	182900	66374662	1660	1660	1660	1660	0
131	20231204	182800	66374662	1660	1660	1660	1660	0
132	20231204	182700	66374662	1660	1660	1660	1660	0
133	20231204	182600	66374662	1660	1660	1660	1660	0
134	20231204	182500	66374662	1660	1660	1660	1660	0
135	20231204	182400	66374662	1660	1660	1660	1660	0
136	20231204	182300	66374662	1660	1660	1660	1660	0
137	20231204	182200	66374662	1660	1660	1660	1660	0
138	20231204	182100	66374662	1660	1660	1660	1660	0
139	20231204	182000	66374662	1660	1660	1660	1660	0
140	20231204	181900	66374662	1660	1660	1660	1660	0
141	20231204	181800	66374662	1660	1660	1660	1660	0
142	20231204	181700	66374662	1660	1660	1660	1660	0
143	20231204	181600	66374662	1660	1660	1660	1660	0
144	20231204	181500	66374662	1660	1660	1660	1660	0
145	20231204	181400	66374662	1660	1660	1660	1660	0
146	20231204	181300	66374662	1660	1660	1660	1660	0
147	20231204	181200	66374662	1660	1660	1660	1660	0
148	20231204	181100	66374662	1660	1660	1660	1660	0
149	20231204	181000	66374662	1660	1660	1660	1660	0
150	20231204	180900	66374662	1660	1660	1660	1660	0
151	20231204	180800	66374662	1660	1660	1660	1660	0
152	20231204	180700	66374662	1660	1660	1660	1660	11664
153	20231204	180600	66374662	1660	1660	1660	1660	0
154	20231204	180500	66374662	1660	1660	1660	1660	0
155	20231204	180400	66374662	1660	1660	1660	1660	0
156	20231204	180300	66374662	1660	1660	1660	1660	0
157	20231204	180200	66374662	1660	1660	1660	1660	0
158	20231204	180100	66374662	1660	1660	1660	1660	0
159	20231204	180000	66374662	1660	1660	1660	1660	0
160	20231204	175900	66374662	1660	1660	1660	1660	0
161	20231204	175800	66374662	1660	1660	1660	1660	0
162	20231204	175700	66374662	1660	1660	1660	1660	0
163	20231204	175600	66374662	1660	1660	1660	1660	0
164	20231204	175500	66374662	1660	1660	1660	1660	0
165	20231204	175400	66374662	1660	1660	1660	1660	0
166	20231204	175300	66374662	1660	1660	1660	1660	0
167	20231204	175200	66374662	1660	1660	1660	1660	0
168	20231204	175100	66374662	1660	1660	1660	1660	0
169	20231204	175000	66374662	1660	1660	1660	1660	0
170	20231204	174900	66374662	1660	1660	1660	1660	0
171	20231204	174800	66374662	1660	1660	1660	1660	0
172	20231204	174700	66374662	1660	1660	1660	1660	0
173	20231204	174600	66374662	1660	1660	1660	1660	0
174	20231204	174500	66374662	1660	1660	1660	1660	0
175	20231204	174400	66374662	1660	1660	1660	1660	0
176	20231204	174300	66374662	1660	1660	1660	1660	0
177	20231204	174200	66374662	1660	1660	1660	1660	0
178	20231204	174100	66374662	1660	1660	1660	1660	0
179	20231204	174000	66374662	1660	1660	1660	1660	0
180	20231204	173900	66374662	1660	1660	1660	1660	0
181	20231204	173800	66374662	1660	1660	1660	1660	0
182	20231204	173700	66374662	1660	1660	1660	1660	11664
183	20231204	173600	66374662	1660	1660	1660	1660	0
184	20231204	173500	66374662	1660	1660	1660	1660	0
185	20231204	173400	66374662	1660	1660	1660	1660	0
186	20231204	173300	66374662	1660	1660	1660	1660	0
187	20231204	173200	66374662	1660	1660	1660	1660	0
188	20231204	173100	66374662	1660	1660	1660	1660	0
189	20231204	173000	66374662	1660	1660	1660	1660	0
190	20231204	172900	66374662	1660	1660	1660	1660	0
191	20231204	172800	66374662	1660	1660	1660	1660	0
192	20231204	172700	66374662	1660	1660	1660	1660	0
193	20231204	172600	66374662	1660	1660	1660	1660	0
194	20231204	172500	66374662	1660	1660	1660	1660	0
195	20231204	172400	66374662	1660	1660	1660	1660	0
196	20231204	172300	66374662	1660	1660	1660	1660	0
197	20231204	172200	66374662	1660	1660	1660	1660	0
198	20231204	172100	66374662	1660	1660	1660	1660	0
199	20231204	172000	66374662	1660	1660	1660	1660	0
200	20231204	171900	66374662	1660	1660	1660	1660	0
201	20231204	171800	66374662	1660	1660	1660	1660	0
202	20231204	171700	66374662	1660	1660	1660	1660	0
203	20231204	171600	66374662	1660	1660	1660	1660	0
204	20231204	171500	66374662	1660	1660	1660	1660	0
205	20231204	171400	66374662	1660	1660	1660	1660	0
206	20231204	171300	66374662	1660	1660	1660	1660	0
207	20231204	171200	66374662	1660	1660	1660	1660	0
208	20231204	171100	66374662	1660	1660	1660	1660	0
209	20231204	171000	66374662	1660	1660	1660	1660	0
210	20231204	170900	66374662	1660	1660	1660	1660	0
211	20231204	170800	66374662	1660	1660	1660	1660	0
212	20231204	170700	66374662	1660	1660	1660	1660	11664
213	20231204	170600	66374662	1660	1660	1660	1660	0
214	20231204	170500	66374662	1660	1660	1660	1660	0
215	20231204	170400	66374662	1660	1660	1660	1660	0
216	20231204	170300	66374662	1660	1660	1660	1660	0
217	20231204	170200	66374662	1660	1660	1660	1660	0
218	20231204	170100	66374662	1660	1660	1660	1660	0
219	20231204	170000	66374662	1660	1660	1660	1660	0
220	20231204	165900	66374662	1660	1660	1660	1660	0
221	20231204	165800	66374662	1660	1660	1660	1660	0
222	20231204	165700	66374662	1660	1660	1660	1660	0
223	20231204	165600	66374662	1660	1660	1660	1660	0
224	20231204	165500	66374662	1660	1660	1660	1660	0
225	20231204	165400	66374662	1660	1660	1660	1660	0
226	20231204	165300	66374662	1660	1660	1660	1660	0
227	20231204	165200	66374662	1660	1660	1660	1660	0
228	20231204	165100	66374662	1660	1660	1660	1660	0
229	20231204	165000	66374662	1660	1660	1660	1660	0
230	20231204	164900	66374662	1660	1660	1660	1660	0
231	20231204	164800	66374662	1660	1660	1660	1660	0
232	20231204	164700	66374662	1660	1660	1660	1660	0
233	20231204	164600	66374662	1660	1660	1660	1660	0
234	20231204	164500	66374662	1660	1660	1660	1660	0
235	20231204	164400	66374662	1660	1660	1660	1660	0
236	20231204	164300	66374662	1660	1660	1660	1660	0
237	20231204	164200	66374662	1660	1660	1660	1660	0
238	20231204	164100	66374662	1660	1660	1660	1660	0
239	20231204	164000	66374662	1660	1660	1660	1660	0
240	20231204	163900	66374662	1660	1660	1660	1660	0
241	20231204	163800	66374662	1660	1660	1660	1660	0
242	20231204	163700	66374662	1660	1660	1660	1660	11664
243	20231204	163600	66374662	1660	1660	1660	1660	0
244	20231204	163500	66374662	1660	1660	1660	1660	0
245	20231204	163400	66374662	1660	1660	1660	1660	0
246	20231204	163300	66374662	1660	1660	1660	1660	0
247	20231204	163200	66374662	1660	1660	1660	1660	0
248	20231204	163100	66374662	1660	1660	1660	1660	0
249	20231204	163000	66374662	1660	1660	1660	1660	0
250	20231204	162900	66374662	1660	1660	1660	1660	0
251	20231204	162800	66374662	1660	1660	1660	1660	0
252	20231204	162700	66374662	1660	1660	1660	1660	0
253	20231204	162600	66374662	1660	1660	1660	1660	0
254	20231204	162500	66374662	1660	1660	1660	1660	0
255	20231204	162400	66374662	1660	1660	1660	1660	0
256	20231204	162300	66374662	1660	1660	1660	1660	0
257	20231204	162200	66374662	1660	1660	1660	1660	0
258	20231204	162100	66374662	1660	1660	1660	1660	0
259	20231204	162000	66374662	1660	1660	1660	1660	0
260	20231204	161900	66374662	1660	1660	1660	1660	0
261	20231204	161800	66374662	1660	1660	1660	1660	0
262	20231204	161700	66374662	1660	1660	1660	1660	0
263	20231204	161600	66374662	1660	1660	1660	1660	0
264	20231204	161500	66374662	1660	1660	1660	1660	0
265	20231204	161400	66374662	1660	1660	1660	1660	0
266	20231204	161300	66374662	1660	1660	1660	1660	0
267	20231204	161200	66374662	1660	1660	1660	1660	0
268	20231204	161100	66374662	1660	1660	1660	1660	0
269	20231204	161000	66374662	1660	1660	1660	1660	0
270	20231204	160900	66374662	1660	1660	1660	1660	0
271	20231204	160800	66374662	1660	1660	1660	1660	0
272	20231204	160700	66374662	1660	1660	1660	1660	11664
273	20231204	160600	66374662	1660	1660	1660	1660	0
274	20231204	160500	66374662	1660	1660	1660	1660	0
275	20231204	160400	66374662	1660	1660	1660	1660	0
276	20231204	160300	66374662	1660	1660	1660	1660	0
277	20231204	160200	66374662	1660	1660	1660	1660	0
278	20231204	160100	66374662	1660	1660	1660	1660	0
279	20231204	160000	66374662	1660	1660	1660	1660	0
280	20231204	155900	66374662	1660	1660	1660	1660	0
281	20231204	155800	66374662	1660	1660	1660	1660	0
282	20231204	155700	66374662	1660	1660	1660	1660	0
283	20231204	155600	66374662	1660	1660	1660	1660	0
284	20231204	155500	66374662	1660	1660	1660	1660	0
285	20231204	155400	66374662	1660	1660	1660	1660	0
286	20231204	155300	66374662	1660	1660	1660	1660	0
287	20231204	155200	66374662	1660	1660	1660	1660	0
288	20231204	155100	66374662	1660	1660	1660	1660	0
289	20231204	155000	66374662	1660	1660	1660	1660	0
290	20231204	154900	66374662	1660	1660	1660	1660	0
291	20231204	154800	66374662	1660	1660	1660	1660	0
292	20231204	154700	66374662	1660	1660	1660	1660	0
293	20231204	154600	66374662	1660	1660	1660	1660	0
294	20231204	154500	66374662	1660	1660	1660	1660	0
295	20231204	154400	66374662	1660	1660	1660	1660	0
296	20231204	154300	66374662	1660	1660	1660	1660	0
297	20231204	154200	66374662	1660	1660	1660	1660	0
298	20231204	154100	66374662	1660	1660	1660	1660	0
299	20231204	154000	66374662	1660	1660	1660	1660	0
300	20231204	153900	66374662	1660	1660	1660	1660	0
301	20231204	153800	66374662	1660	1660	1660	1660	0
302	20231204	153700	66374662	1660	1660	1660	1660	11664
303	20231204	153600	66374662	1660	1660	1660	1660	0
304	20231204	153500	66374662	1660	1660	1660	1660	0
305	20231204	153400	66374662	1660	1660	1660	1660	0
306	20231204	153300	66374662	1660	1660	1660	1660	0
307	20231204	153200	66374662	1660	1660	1660	1660	0
308	20231204	153100	66374662	1660	1660	1660	1660	0
309	20231204	153000	66374662	1660	1660	1660	1660	11664
310	20231204	152900	47012422	1682	1682	1682	1682	0
311	20231204	152800	47012422	1682	1682	1682	1682	0
312	20231204	152700	47012422	1682	1682	1682	1682	0
313	20231204	152600	47012422	1682	1682	1682	1682	0
314	20231204	152500	47012422	1682	1682	1682	1682	0
315	20231204	152400	47012422	1682	1682	1682	1682	0
316	20231204	152300	47012422	1682	1682	1682	1682	0
317	20231204	152200	47012422	1682	1682	1682	1682	0
318	20231204	152100	47012422	1682	1682	1682	1682	0
319	20231204	152000	47012422	1682	1682	1682	1682	0
320	20231204	151900	47012422	1682	1682	1682	1682	0
321	20231204	151800	47012422	1682	1682	1682	1682	0
322	20231204	151700	47012422	1682	1682	1682	1682	0
323	20231204	151600	47012422	1682	1682	1682	1682	0
324	20231204	151500	47012422	1682	1682	1682	1682	0
325	20231204	151400	47012422	1682	1682	1682	1682	0
326	20231204	151300	47012422	1682	1682	1682	1682	0
327	20231204	151200	47012422	1682	1682	1682	1682	0
328	20231204	151100	47012422	1682	1682	1682	1682	0
329	20231204	151000	47012422	1682	1682	1682	1682	0
330	20231204	150900	47012422	1682	1682	1682	1682	0
331	20231204	150800	47012422	1682	1682	1682	1682	0
332	20231204	150700	47012422	1682	1682	1682	1682	0
333	20231204	150600	47012422	1682	1682	1682	1682	0
334	20231204	150500	47012422	1682	1682	1682	1682	0
335	20231204	150400	47012422	1682	1682	1682	1682	0
336	20231204	150300	47012422	1682	1682	1682	1682	0
337	20231204	150200	47012422	1682	1682	1682	1682	0
338	20231204	150100	47012422	1682	1682	1682	1682	0
339	20231204	150000	47012422	1682	1682	1682	1682	1247
340	20231204	145900	44914968	1695	1695	1695	1695	0
341	20231204	145800	44914968	1695	1695	1695	1695	0
342	20231204	145700	44914968	1695	1695	1695	1695	0
343	20231204	145600	44914968	1695	1695	1695	1695	0
344	20231204	145500	44914968	1695	1695	1695	1695	0
345	20231204	145400	44914968	1695	1695	1695	1695	0
346	20231204	145300	44914968	1695	1695	1695	1695	0
347	20231204	145200	44914968	1695	1695	1695	1695	0
348	20231204	145100	44914968	1695	1695	1695	1695	0
349	20231204	145000	44914968	1695	1695	1695	1695	0
350	20231204	144900	44914968	1695	1695	1695	1695	0
351	20231204	144800	44914968	1695	1695	1695	1695	0
352	20231204	144700	44914968	1695	1695	1695	1695	0
353	20231204	144600	44914968	1695	1695	1695	1695	0
354	20231204	144500	44914968	1695	1695	1695	1695	0
355	20231204	144400	44914968	1695	1695	1695	1695	0
356	20231204	144300	44914968	1695	1695	1695	1695	0
357	20231204	144200	44914968	1695	1695	1695	1695	0
358	20231204	144100	44914968	1695	1695	1695	1695	0
359	20231204	144000	44914968	1695	1695	1695	1695	0
360	20231204	143900	44914968	1695	1695	1695	1695	0
361	20231204	143800	44914968	1695	1695	1695	1695	0
362	20231204	143700	44914968	1695	1695	1695	1695	0
363	20231204	143600	44914968	1695	1695	1695	1695	0
364	20231204	143500	44914968	1695	1695	1695	1695	0
365	20231204	143400	44914968	1695	1695	1695	1695	0
366	20231204	143300	44914968	1695	1695	1695	1695	0
367	20231204	143200	44914968	1695	1695	1695	1695	0
368	20231204	143100	44914968	1695	1695	1695	1695	0
369	20231204	143000	44914968	1695	1695	1695	1695	755
370	20231204	142900	43635243	1694	1694	1694	1694	0
371	20231204	142800	43635243	1694	1694	1694	1694	0
372	20231204	142700	43635243	1694	1694	1694	1694	0
373	20231204	142600	43635243	1694	1694	1694	1694	0
374	20231204	142500	43635243	1694	1694	1694	1694	0
375	20231204	142400	43635243	1694	1694	1694	1694	0
376	20231204	142300	43635243	1694	1694	1694	1694	0
377	20231204	142200	43635243	1694	1694	1694	1694	0
378	20231204	142100	43635243	1694	1694	1694	1694	0
379	20231204	142000	43635243	1694	1694	1694	1694	0
380	20231204	141900	43635243	1694	1694	1694	1694	0
381	20231204	141800	43635243	1694	1694	1694	1694	0
382	20231204	141700	43635243	1694	1694	1694	1694	0
383	20231204	141600	43635243	1694	1694	1694	1694	0
384	20231204	141500	43635243	1694	1694	1694	1694	0
385	20231204	141400	43635243	1694	1694	1694	1694	0
386	20231204	141300	43635243	1694	1694	1694	1694	0
387	20231204	141200	43635243	1694	1694	1694	1694	0
388	20231204	141100	43635243	1694	1694	1694	1694	0
389	20231204	141000	43635243	1694	1694	1694	1694	0
390	20231204	140900	43635243	1694	1694	1694	1694	0
391	20231204	140800	43635243	1694	1694	1694	1694	0
392	20231204	140700	43635243	1694	1694	1694	1694	0
393	20231204	140600	43635243	1694	1694	1694	1694	0
394	20231204	140500	43635243	1694	1694	1694	1694	0
395	20231204	140400	43635243	1694	1694	1694	1694	0
396	20231204	140300	43635243	1694	1694	1694	1694	0
397	20231204	140200	43635243	1694	1694	1694	1694	0
398	20231204	140100	43635243	1694	1694	1694	1694	0
399	20231204	140000	43635243	1694	1694	1694	1694	688
400	20231204	135900	42469771	1692	1692	1692	1692	0
401	20231204	135800	42469771	1692	1692	1692	1692	0
402	20231204	135700	42469771	1692	1692	1692	1692	0
403	20231204	135600	42469771	1692	1692	1692	1692	0
404	20231204	135500	42469771	1692	1692	1692	1692	0
405	20231204	135400	42469771	1692	1692	1692	1692	0
406	20231204	135300	42469771	1692	1692	1692	1692	0
407	20231204	135200	42469771	1692	1692	1692	1692	0
408	20231204	135100	42469771	1692	1692	1692	1692	0
409	20231204	135000	42469771	1692	1692	1692	1692	0
410	20231204	134900	42469771	1692	1692	1692	1692	0
411	20231204	134800	42469771	1692	1692	1692	1692	0
412	20231204	134700	42469771	1692	1692	1692	1692	0
413	20231204	134600	42469771	1692	1692	1692	1692	0
414	20231204	134500	42469771	1692	1692	1692	1692	0
415	20231204	134400	42469771	1692	1692	1692	1692	0
416	20231204	134300	42469771	1692	1692	1692	1692	0
417	20231204	134200	42469771	1692	1692	1692	1692	0
418	20231204	134100	42469771	1692	1692	1692	1692	0
419	20231204	134000	42469771	1692	1692	1692	1692	0
420	20231204	133900	42469771	1692	1692	1692	1692	0
421	20231204	133800	42469771	1692	1692	1692	1692	0
422	20231204	133700	42469771	1692	1692	1692	1692	0
423	20231204	133600	42469771	1692	1692	1692	1692	0
424	20231204	133500	42469771	1692	1692	1692	1692	0
425	20231204	133400	42469771	1692	1692	1692	1692	0
426	20231204	133300	42469771	1692	1692	1692	1692	0
427	20231204	133200	42469771	1692	1692	1692	1692	0
428	20231204	133100	42469771	1692	1692	1692	1692	0
429	20231204	133000	42469771	1692	1692	1692	1692	4459
430	20231204	132900	34925143	1710	1710	1710	1710	0
431	20231204	132800	34925143	1710	1710	1710	1710	0
432	20231204	132700	34925143	1710	1710	1710	1710	0
433	20231204	132600	34925143	1710	1710	1710	1710	0
434	20231204	132500	34925143	1710	1710	1710	1710	0
435	20231204	132400	34925143	1710	1710	1710	1710	0
436	20231204	132300	34925143	1710	1710	1710	1710	0
437	20231204	132200	34925143	1710	1710	1710	1710	0
438	20231204	132100	34925143	1710	1710	1710	1710	0
439	20231204	132000	34925143	1710	1710	1710	1710	0
440	20231204	131900	34925143	1710	1710	1710	1710	0
441	20231204	131800	34925143	1710	1710	1710	1710	0
442	20231204	131700	34925143	1710	1710	1710	1710	0
443	20231204	131600	34925143	1710	1710	1710	1710	0
444	20231204	131500	34925143	1710	1710	1710	1710	0
445	20231204	131400	34925143	1710	1710	1710	1710	0
446	20231204	131300	34925143	1710	1710	1710	1710	0
447	20231204	131200	34925143	1710	1710	1710	1710	0
448	20231204	131100	34925143	1710	1710	1710	1710	0
449	20231204	131000	34925143	1710	1710	1710	1710	0
450	20231204	130900	34925143	1710	1710	1710	1710	0
451	20231204	130800	34925143	1710	1710	1710	1710	0
452	20231204	130700	34925143	1710	1710	1710	1710	0
453	20231204	130600	34925143	1710	1710	1710	1710	0
454	20231204	130500	34925143	1710	1710	1710	1710	0
455	20231204	130400	34925143	1710	1710	1710	1710	0
456	20231204	130300	34925143	1710	1710	1710	1710	0
457	20231204	130200	34925143	1710	1710	1710	1710	0
458	20231204	130100	34925143	1710	1710	1710	1710	0
459	20231204	130000	34925143	1710	1710	1710	1710	1275
460	20231204	125900	32744893	1709	1709	1709	1709	0
461	20231204	125800	32744893	1709	1709	1709	1709	0
462	20231204	125700	32744893	1709	1709	1709	1709	0
463	20231204	125600	32744893	1709	1709	1709	1709	0
464	20231204	125500	32744893	1709	1709	1709	1709	0
465	20231204	125400	32744893	1709	1709	1709	1709	0
466	20231204	125300	32744893	1709	1709	1709	1709	0
467	20231204	125200	32744893	1709	1709	1709	1709	0
468	20231204	125100	32744893	1709	1709	1709	1709	0
469	20231204	125000	32744893	1709	1709	1709	1709	0
470	20231204	124900	32744893	1709	1709	1709	1709	0
471	20231204	124800	32744893	1709	1709	1709	1709	0
472	20231204	124700	32744893	1709	1709	1709	1709	0
473	20231204	124600	32744893	1709	1709	1709	1709	0
474	20231204	124500	32744893	1709	1709	1709	1709	0
475	20231204	124400	32744893	1709	1709	1709	1709	0
476	20231204	124300	32744893	1709	1709	1709	1709	0
477	20231204	124200	32744893	1709	1709	1709	1709	0
478	20231204	124100	32744893	1709	1709	1709	1709	0
479	20231204	124000	32744893	1709	1709	1709	1709	0
480	20231204	123900	32744893	1709	1709	1709	1709	0
481	20231204	123800	32744893	1709	1709	1709	1709	0
482	20231204	123700	32744893	1709	1709	1709	1709	0
483	20231204	123600	32744893	1709	1709	1709	1709	0
484	20231204	123500	32744893	1709	1709	1709	1709	0
485	20231204	123400	32744893	1709	1709	1709	1709	0
486	20231204	123300	32744893	1709	1709	1709	1709	0
487	20231204	123200	32744893	1709	1709	1709	1709	0
488	20231204	123100	32744893	1709	1709	1709	1709	0
489	20231204	123000	32744893	1709	1709	1709	1709	2318
490	20231204	122900	28783431	1702	1702	1702	1702	0
491	20231204	122800	28783431	1702	1702	1702	1702	0
492	20231204	122700	28783431	1702	1702	1702	1702	0
493	20231204	122600	28783431	1702	1702	1702	1702	0
494	20231204	122500	28783431	1702	1702	1702	1702	0
495	20231204	122400	28783431	1702	1702	1702	1702	0
496	20231204	122300	28783431	1702	1702	1702	1702	0
497	20231204	122200	28783431	1702	1702	1702	1702	0
498	20231204	122100	28783431	1702	1702	1702	1702	0
499	20231204	122000	28783431	1702	1702	1702	1702	0
500	20231204	121900	28783431	1702	1702	1702	1702	0
501	20231204	121800	28783431	1702	1702	1702	1702	0
502	20231204	121700	28783431	1702	1702	1702	1702	0
503	20231204	121600	28783431	1702	1702	1702	1702	0
504	20231204	121500	28783431	1702	1702	1702	1702	0
505	20231204	121400	28783431	1702	1702	1702	1702	0
506	20231204	121300	28783431	1702	1702	1702	1702	0
507	20231204	121200	28783431	1702	1702	1702	1702	0
508	20231204	121100	28783431	1702	1702	1702	1702	0
509	20231204	121000	28783431	1702	1702	1702	1702	0
510	20231204	120900	28783431	1702	1702	1702	1702	0
511	20231204	120800	28783431	1702	1702	1702	1702	0
512	20231204	120700	28783431	1702	1702	1702	1702	0
513	20231204	120600	28783431	1702	1702	1702	1702	0
514	20231204	120500	28783431	1702	1702	1702	1702	0
515	20231204	120400	28783431	1702	1702	1702	1702	0
516	20231204	120300	28783431	1702	1702	1702	1702	0
517	20231204	120200	28783431	1702	1702	1702	1702	0
518	20231204	120100	28783431	1702	1702	1702	1702	0
519	20231204	120000	28783431	1702	1702	1702	1702	3145
520	20231204	115900	23430641	1682	1682	1682	1682	0
521	20231204	115800	23430641	1682	1682	1682	1682	0
522	20231204	115700	23430641	1682	1682	1682	1682	0
523	20231204	115600	23430641	1682	1682	1682	1682	0
524	20231204	115500	23430641	1682	1682	1682	1682	0
525	20231204	115400	23430641	1682	1682	1682	1682	0
526	20231204	115300	23430641	1682	1682	1682	1682	0
527	20231204	115200	23430641	1682	1682	1682	1682	0
528	20231204	115100	23430641	1682	1682	1682	1682	0
529	20231204	115000	23430641	1682	1682	1682	1682	0
530	20231204	114900	23430641	1682	1682	1682	1682	0
531	20231204	114800	23430641	1682	1682	1682	1682	0
532	20231204	114700	23430641	1682	1682	1682	1682	0
533	20231204	114600	23430641	1682	1682	1682	1682	0
534	20231204	114500	23430641	1682	1682	1682	1682	0
535	20231204	114400	23430641	1682	1682	1682	1682	0
536	20231204	114300	23430641	1682	1682	1682	1682	0
537	20231204	114200	23430641	1682	1682	1682	1682	0
538	20231204	114100	23430641	1682	1682	1682	1682	0
539	20231204	114000	23430641	1682	1682	1682	1682	0
540	20231204	113900	23430641	1682	1682	1682	1682	0
541	20231204	113800	23430641	1682	1682	1682	1682	0
542	20231204	113700	23430641	1682	1682	1682	1682	0
543	20231204	113600	23430641	1682	1682	1682	1682	0
544	20231204	113500	23430641	1682	1682	1682	1682	0
545	20231204	113400	23430641	1682	1682	1682	1682	0
546	20231204	113300	23430641	1682	1682	1682	1682	0
547	20231204	113200	23430641	1682	1682	1682	1682	0
548	20231204	113100	23430641	1682	1682	1682	1682	0
549	20231204	113000	23430641	1682	1682	1682	1682	1003
550	20231204	112900	21743595	1676	1676	1676	1676	0
551	20231204	112800	21743595	1676	1676	1676	1676	0
552	20231204	112700	21743595	1676	1676	1676	1676	0
553	20231204	112600	21743595	1676	1676	1676	1676	0
554	20231204	112500	21743595	1676	1676	1676	1676	0
555	20231204	112400	21743595	1676	1676	1676	1676	0
556	20231204	112300	21743595	1676	1676	1676	1676	0
557	20231204	112200	21743595	1676	1676	1676	1676	0
558	20231204	112100	21743595	1676	1676	1676	1676	0
559	20231204	112000	21743595	1676	1676	1676	1676	0
560	20231204	111900	21743595	1676	1676	1676	1676	0
561	20231204	111800	21743595	1676	1676	1676	1676	0
562	20231204	111700	21743595	1676	1676	1676	1676	0
563	20231204	111600	21743595	1676	1676	1676	1676	0
564	20231204	111500	21743595	1676	1676	1676	1676	0
565	20231204	111400	21743595	1676	1676	1676	1676	0
566	20231204	111300	21743595	1676	1676	1676	1676	0
567	20231204	111200	21743595	1676	1676	1676	1676	0
568	20231204	111100	21743595	1676	1676	1676	1676	0
569	20231204	111000	21743595	1676	1676	1676	1676	0
570	20231204	110900	21743595	1676	1676	1676	1676	0
571	20231204	110800	21743595	1676	1676	1676	1676	0
572	20231204	110700	21743595	1676	1676	1676	1676	0
573	20231204	110600	21743595	1676	1676	1676	1676	0
574	20231204	110500	21743595	1676	1676	1676	1676	0
575	20231204	110400	21743595	1676	1676	1676	1676	0
576	20231204	110300	21743595	1676	1676	1676	1676	0
577	20231204	110200	21743595	1676	1676	1676	1676	0
578	20231204	110100	21743595	1676	1676	1676	1676	0
579	20231204	110000	21743595	1676	1676	1676	1676	3161
580	20231204	105900	16445759	1676	1676	1676	1676	0
581	20231204	105800	16445759	1676	1676	1676	1676	0
582	20231204	105700	16445759	1676	1676	1676	1676	0
583	20231204	105600	16445759	1676	1676	1676	1676	0
584	20231204	105500	16445759	1676	1676	1676	1676	0
585	20231204	105400	16445759	1676	1676	1676	1676	0
586	20231204	105300	16445759	1676	1676	1676	1676	0
587	20231204	105200	16445759	1676	1676	1676	1676	0
588	20231204	105100	16445759	1676	1676	1676	1676	0
589	20231204	105000	16445759	1676	1676	1676	1676	0
590	20231204	104900	16445759	1676	1676	1676	1676	0
591	20231204	104800	16445759	1676	1676	1676	1676	0
592	20231204	104700	16445759	1676	1676	1676	1676	0
593	20231204	104600	16445759	1676	1676	1676	1676	0
594	20231204	104500	16445759	1676	1676	1676	1676	0
595	20231204	104400	16445759	1676	1676	1676	1676	0
596	20231204	104300	16445759	1676	1676	1676	1676	0
597	20231204	104200	16445759	1676	1676	1676	1676	0
598	20231204	104100	16445759	1676	1676	1676	1676	0
599	20231204	104000	16445759	1676	1676	1676	1676	0
600	20231204	103900	16445759	1676	1676	1676	1676	0
601	20231204	103800	16445759	1676	1676	1676	1676	0
602	20231204	103700	16445759	1676	1676	1676	1676	0
603	20231204	103600	16445759	1676	1676	1676	1676	0
604	20231204	103500	16445759	1676	1676	1676	1676	0
605	20231204	103400	16445759	1676	1676	1676	1676	0
606	20231204	103300	16445759	1676	1676	1676	1676	0
607	20231204	103200	16445759	1676	1676	1676	1676	0
608	20231204	103100	16445759	1676	1676	1676	1676	0
609	20231204	103000	16445759	1676	1676	1676	1676	2059
610	20231204	102900	12994875	1665	1665	1665	1665	0
611	20231204	102800	12994875	1665	1665	1665	1665	0
612	20231204	102700	12994875	1665	1665	1665	1665	0
613	20231204	102600	12994875	1665	1665	1665	1665	0
614	20231204	102500	12994875	1665	1665	1665	1665	0
615	20231204	102400	12994875	1665	1665	1665	1665	0
616	20231204	102300	12994875	1665	1665	1665	1665	0
617	20231204	102200	12994875	1665	1665	1665	1665	0
618	20231204	102100	12994875	1665	1665	1665	1665	0
619	20231204	102000	12994875	1665	1665	1665	1665	0
620	20231204	101900	12994875	1665	1665	1665	1665	0
621	20231204	101800	12994875	1665	1665	1665	1665	0
622	20231204	101700	12994875	1665	1665	1665	1665	0
623	20231204	101600	12994875	1665	1665	1665	1665	0
624	20231204	101500	12994875	1665	1665	1665	1665	0
625	20231204	101400	12994875	1665	1665	1665	1665	0
626	20231204	101300	12994875	1665	1665	1665	1665	0
627	20231204	101200	12994875	1665	1665	1665	1665	0
628	20231204	101100	12994875	1665	1665	1665	1665	0
629	20231204	101000	12994875	1665	1665	1665	1665	0
630	20231204	100900	12994875	1665	1665	1665	1665	0
631	20231204	100800	12994875	1665	1665	1665	1665	0
632	20231204	100700	12994875	1665	1665	1665	1665	0
633	20231204	100600	12994875	1665	1665	1665	1665	0
634	20231204	100500	12994875	1665	1665	1665	1665	0
635	20231204	100400	12994875	1665	1665	1665	1665	0
636	20231204	100300	12994875	1665	1665	1665	1665	0
637	20231204	100200	12994875	1665	1665	1665	1665	0
638	20231204	100100	12994875	1665	1665	1665	1665	0
639	20231204	100000	12994875	1665	1665	1665	1665	411
640	20231204	095900	12310560	1660	1660	1660	1660	0
641	20231204	095800	12310560	1660	1660	1660	1660	0
642	20231204	095700	12310560	1660	1660	1660	1660	0
643	20231204	095600	12310560	1660	1660	1660	1660	0
644	20231204	095500	12310560	1660	1660	1660	1660	0
645	20231204	095400	12310560	1660	1660	1660	1660	0
646	20231204	095300	12310560	1660	1660	1660	1660	0
647	20231204	095200	12310560	1660	1660	1660	1660	0
648	20231204	095100	12310560	1660	1660	1660	1660	0
649	20231204	095000	12310560	1660	1660	1660	1660	0
650	20231204	094900	12310560	1660	1660	1660	1660	0
651	20231204	094800	12310560	1660	1660	1660	1660	0
652	20231204	094700	12310560	1660	1660	1660	1660	0
653	20231204	094600	12310560	1660	1660	1660	1660	0
654	20231204	094500	12310560	1660	1660	1660	1660	0
655	20231204	094400	12310560	1660	1660	1660	1660	0
656	20231204	094300	12310560	1660	1660	1660	1660	0
657	20231204	094200	12310560	1660	1660	1660	1660	0
658	20231204	094100	12310560	1660	1660	1660	1660	0
659	20231204	094000	12310560	1660	1660	1660	1660	0
660	20231204	093900	12310560	1660	1660	1660	1660	0
661	20231204	093800	12310560	1660	1660	1660	1660	0
662	20231204	093700	12310560	1660	1660	1660	1660	0
663	20231204	093600	12310560	1660	1660	1660	1660	0
664	20231204	093500	12310560	1660	1660	1660	1660	0
665	20231204	093400	12310560	1660	1660	1660	1660	0
666	20231204	093300	12310560	1660	1660	1660	1660	0
667	20231204	093200	12310560	1660	1660	1660	1660	0
668	20231204	093100	12310560	1660	1660	1660	1660	0
669	20231204	093000	12310560	1660	1660	1660	1660	3671
670	20231204	092900	6216700	1660	1660	1660	1660	0
671	20231204	092800	6216700	1660	1660	1660	1660	0
672	20231204	092700	6216700	1660	1660	1660	1660	0
673	20231204	092600	6216700	1660	1660	1660	1660	0
674	20231204	092500	6216700	1660	1660	1660	1660	0
675	20231204	092400	6216700	1660	1660	1660	1660	0
676	20231204	092300	6216700	1660	1660	1660	1660	0
677	20231204	092200	6216700	1660	1660	1660	1660	0
678	20231204	092100	6216700	1660	1660	1660	1660	0
679	20231204	092000	6216700	1660	1660	1660	1660	0
680	20231204	091900	6216700	1660	1660	1660	1660	0
681	20231204	091800	6216700	1660	1660	1660	1660	0
682	20231204	091700	6216700	1660	1660	1660	1660	0
683	20231204	091600	6216700	1660	1660	1660	1660	0
684	20231204	091500	6216700	1660	1660	1660	1660	0
685	20231204	091400	6216700	1660	1660	1660	1660	0
686	20231204	091300	6216700	1660	1660	1660	1660	0
687	20231204	091200	6216700	1660	1660	1660	1660	0
688	20231204	091100	6216700	1660	1660	1660	1660	0
689	20231204	091000	6216700	1660	1660	1660	1660	0
690	20231204	090900	6216700	1660	1660	1660	1660	0
691	20231204	090800	6216700	1660	1660	1660	1660	0
692	20231204	090700	6216700	1660	1660	1660	1660	0
693	20231204	090600	6216700	1660	1660	1660	1660	0
694	20231204	090500	6216700	1660	1660	1660	1660	0
695	20231204	090400	6216700	1660	1660	1660	1660	0
696	20231204	090300	6216700	1660	1660	1660	1660	0
697	20231204	090200	6216700	1660	1660	1660	1660	0
698	20231204	090100	6216700	1660	1660	1660	1660	0
699	20231204	090000	6216700	1660	1660	1660	1660	3719